Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
111.65
-0.10 (-0.09%)
At close: Oct 5, 2026, 4:00 PM EDT
111.82
+0.17 (0.15%)
After-hours: Oct 5, 2026, 7:53 PM EDT
Blackstone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 110.71 | 112.96 | 109.01 | 111.65 | 111.65 | -0.09% | 4,771,367 |
| Oct 2, 2026 | 112.64 | 115.58 | 111.62 | 111.75 | 111.75 | -0.44% | 5,672,259 |
| Oct 1, 2026 | 112.75 | 114.33 | 109.66 | 112.24 | 112.24 | 0.13% | 5,852,067 |
| Sep 30, 2026 | 114.00 | 114.37 | 111.93 | 112.09 | 112.09 | -1.68% | 5,703,604 |
| Sep 29, 2026 | 115.36 | 115.37 | 113.44 | 114.00 | 114.00 | -0.49% | 5,791,771 |
| Sep 28, 2026 | 117.00 | 117.35 | 113.88 | 114.56 | 114.56 | -3.26% | 8,064,849 |
| Sep 25, 2026 | 117.50 | 119.50 | 117.19 | 118.42 | 118.42 | 1.03% | 4,494,365 |
| Sep 24, 2026 | 118.50 | 119.43 | 115.28 | 117.21 | 117.21 | -1.73% | 5,260,219 |
| Sep 23, 2026 | 121.83 | 122.48 | 118.76 | 119.27 | 119.27 | -3.82% | 5,667,224 |
| Sep 22, 2026 | 127.63 | 127.75 | 123.27 | 124.01 | 124.01 | -1.90% | 3,005,765 |
| Sep 21, 2026 | 126.35 | 127.08 | 124.55 | 126.41 | 126.41 | 1.16% | 2,855,187 |
| Sep 18, 2026 | 124.28 | 125.17 | 122.83 | 124.96 | 124.96 | -0.36% | 5,815,786 |
| Sep 17, 2026 | 126.00 | 126.58 | 124.13 | 125.41 | 125.41 | 1.59% | 3,219,449 |
| Sep 16, 2026 | 127.25 | 127.88 | 121.42 | 123.45 | 123.45 | -2.57% | 3,611,984 |
| Sep 15, 2026 | 128.13 | 128.41 | 126.34 | 126.70 | 126.70 | -1.24% | 3,174,790 |
| Sep 14, 2026 | 126.81 | 129.58 | 126.81 | 128.29 | 128.29 | -0.17% | 2,990,335 |
| Sep 11, 2026 | 128.00 | 130.85 | 126.92 | 128.51 | 128.51 | 2.47% | 3,398,775 |
| Sep 10, 2026 | 128.02 | 128.26 | 125.03 | 125.41 | 125.41 | -2.84% | 4,588,555 |
| Sep 9, 2026 | 133.75 | 133.86 | 128.72 | 129.07 | 129.07 | -3.66% | 3,908,087 |
| Sep 8, 2026 | 135.59 | 137.07 | 133.28 | 133.97 | 133.97 | -1.60% | 3,012,683 |
| Sep 4, 2026 | 135.36 | 138.11 | 134.40 | 136.15 | 136.15 | -1.11% | 2,772,335 |
| Sep 3, 2026 | 137.91 | 140.62 | 135.56 | 137.68 | 137.68 | 0.63% | 3,217,040 |
| Sep 2, 2026 | 136.16 | 139.44 | 136.03 | 136.82 | 136.82 | 0.12% | 2,325,020 |
| Sep 1, 2026 | 139.02 | 140.82 | 136.04 | 136.66 | 136.66 | -4.59% | 5,107,307 |
| Aug 31, 2026 | 141.55 | 144.45 | 141.01 | 143.24 | 143.24 | 0.60% | 3,219,751 |
| Aug 28, 2026 | 144.50 | 145.77 | 142.31 | 142.39 | 142.39 | -0.87% | 2,439,179 |
| Aug 27, 2026 | 143.62 | 145.60 | 143.00 | 143.64 | 143.64 | 0.31% | 2,662,030 |
| Aug 26, 2026 | 143.07 | 144.35 | 141.80 | 143.20 | 143.20 | -0.15% | 3,650,236 |
| Aug 25, 2026 | 143.43 | 143.67 | 141.45 | 143.41 | 143.41 | -0.16% | 2,138,931 |
| Aug 24, 2026 | 143.50 | 145.62 | 142.81 | 143.64 | 143.64 | 0.18% | 1,930,915 |
| Aug 21, 2026 | 142.13 | 145.00 | 141.79 | 143.38 | 143.38 | 1.44% | 2,934,072 |
| Aug 20, 2026 | 144.25 | 144.87 | 141.05 | 141.35 | 141.35 | -2.58% | 3,112,038 |
| Aug 19, 2026 | 142.33 | 146.87 | 141.71 | 145.09 | 145.09 | 3.20% | 3,035,379 |
| Aug 18, 2026 | 139.52 | 141.49 | 138.12 | 140.59 | 140.59 | 0.01% | 3,257,330 |
| Aug 17, 2026 | 142.04 | 142.51 | 139.51 | 140.57 | 140.57 | -2.33% | 3,684,204 |
| Aug 14, 2026 | 149.45 | 149.50 | 143.83 | 143.93 | 143.93 | -3.61% | 3,795,996 |
| Aug 13, 2026 | 147.31 | 150.24 | 145.47 | 149.32 | 149.32 | 1.99% | 4,222,775 |
| Aug 12, 2026 | 148.48 | 148.65 | 144.27 | 146.41 | 146.41 | -0.52% | 4,147,414 |
| Aug 11, 2026 | 141.85 | 148.36 | 141.85 | 147.17 | 147.17 | 3.89% | 7,354,455 |
| Aug 10, 2026 | 137.10 | 141.71 | 136.85 | 141.66 | 141.66 | 3.30% | 5,147,560 |
| Aug 7, 2026 | 135.10 | 138.50 | 134.62 | 137.13 | 137.13 | 2.76% | 4,048,712 |
| Aug 6, 2026 | 136.27 | 136.70 | 132.77 | 133.45 | 133.45 | -1.90% | 3,795,506 |
| Aug 5, 2026 | 139.00 | 139.87 | 134.56 | 136.03 | 136.03 | -0.85% | 3,648,352 |
| Aug 4, 2026 | 135.00 | 137.69 | 134.50 | 137.20 | 137.20 | 1.87% | 5,707,198 |
| Aug 3, 2026 | 128.10 | 135.21 | 127.54 | 134.68 | 134.68 | 6.50% | 5,495,121 |
| Jul 31, 2026 | 127.78 | 129.09 | 127.19 | 127.75 | 126.46 | -0.25% | 4,897,878 |
| Jul 30, 2026 | 131.20 | 131.20 | 125.72 | 128.07 | 126.78 | -1.03% | 5,742,468 |
| Jul 29, 2026 | 132.91 | 133.49 | 127.75 | 129.40 | 128.09 | -3.36% | 6,294,047 |
| Jul 28, 2026 | 132.27 | 134.02 | 130.40 | 133.90 | 132.55 | 0.98% | 6,230,160 |
| Jul 27, 2026 | 132.00 | 135.44 | 130.41 | 132.60 | 131.26 | 2.00% | 6,802,623 |